日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イエローハット(9882)の株価時系列情報

イエローハット(9882)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 780 780 768 768 25,800
2000/12/28 790 790 775 780 12,700
2000/12/27 800 804 782 782 4,700
2000/12/26 817 817 776 780 39,800
2000/12/25 790 797 770 797 20,000
2000/12/22 775 780 761 770 29,100
2000/12/21 780 781 760 760 23,700
2000/12/20 800 800 790 790 27,900
2000/12/19 806 812 800 800 17,800
2000/12/18 830 830 802 802 39,900
2000/12/15 868 868 828 830 21,800
2000/12/14 830 845 825 828 9,100
2000/12/13 826 830 825 828 13,500
2000/12/12 835 835 822 822 10,600
2000/12/11 843 843 830 835 7,400
2000/12/08 820 840 820 823 24,100
2000/12/07 825 835 824 835 12,500
2000/12/06 869 869 825 825 25,700
2000/12/05 826 835 820 821 32,400
2000/12/04 854 859 830 835 22,200
2000/12/01 830 850 820 824 28,500
2000/11/30 850 854 831 854 8,000
2000/11/29 855 855 831 840 11,600
2000/11/28 860 873 851 853 9,800
2000/11/27 860 874 833 874 37,100
2000/11/24 836 844 830 840 27,500
2000/11/22 835 845 831 831 18,200
2000/11/21 833 853 831 843 18,900
2000/11/20 858 858 831 833 9,900
2000/11/17 840 850 831 831 10,000
2000/11/16 833 860 831 860 9,500
2000/11/15 840 845 835 835 5,600
2000/11/14 848 848 831 845 9,200
2000/11/13 850 857 831 841 8,000
2000/11/10 862 864 852 855 9,400
2000/11/09 875 888 866 866 3,700
2000/11/08 881 896 872 872 11,500
2000/11/07 900 900 880 882 8,200
2000/11/06 917 917 876 902 11,400
2000/11/02 869 870 845 850 8,500
2000/11/01 835 870 832 870 12,200
2000/10/31 850 870 822 830 27,700
2000/10/30 883 883 860 860 10,700
2000/10/27 900 910 877 881 5,600
2000/10/26 920 920 870 910 35,000
2000/10/25 876 894 876 890 12,800
2000/10/24 863 870 862 870 16,800
2000/10/23 895 897 863 863 23,700
2000/10/20 925 925 890 898 35,700
2000/10/19 905 909 895 905 36,300
2000/10/18 930 930 905 905 10,200
2000/10/17 932 940 929 934 23,000
2000/10/16 932 956 932 945 6,700
2000/10/13 937 945 930 933 16,700
2000/10/12 959 960 940 940 17,900
2000/10/11 959 963 940 963 11,000
2000/10/10 975 976 956 959 3,800
2000/10/06 955 977 955 955 9,600
2000/10/05 960 979 956 979 6,700
2000/10/04 960 981 950 976 27,300
2000/10/03 990 990 955 980 8,000
2000/10/02 990 990 960 980 16,900
2000/09/29 995 999 980 999 15,000
2000/09/28 999 1,000 965 965 9,800
2000/09/27 967 1,010 967 999 15,200
2000/09/26 1,027 1,029 964 964 28,900
2000/09/25 996 1,030 995 1,027 28,000
2000/09/22 1,000 1,010 990 990 9,300
2000/09/21 1,005 1,030 985 1,030 25,000
2000/09/20 970 999 951 995 16,700
2000/09/19 951 975 941 975 20,500
2000/09/18 951 971 950 969 6,000
2000/09/14 960 971 950 950 16,300
2000/09/13 960 962 953 957 14,400
2000/09/12 955 970 955 960 11,200
2000/09/11 965 970 955 956 9,600
2000/09/08 950 975 950 964 17,800
2000/09/07 970 971 955 960 8,400
2000/09/06 985 985 970 978 5,600
2000/09/05 957 980 957 967 6,400
2000/09/04 960 980 955 955 19,300
2000/09/01 990 1,001 975 975 26,000
2000/08/31 1,000 1,004 990 994 9,200
2000/08/30 1,009 1,009 995 1,008 7,000
2000/08/29 1,015 1,024 1,000 1,024 25,600
2000/08/28 1,024 1,025 1,000 1,023 42,900
2000/08/25 1,010 1,019 1,010 1,019 11,900
2000/08/24 1,003 1,020 1,003 1,007 17,000
2000/08/23 1,000 1,008 1,000 1,003 7,500
2000/08/22 1,000 1,000 993 1,000 6,100
2000/08/21 1,010 1,010 999 1,000 10,400
2000/08/18 1,000 1,010 995 1,009 16,200
2000/08/17 1,000 1,002 990 996 16,000
2000/08/16 990 1,010 990 1,002 15,700
2000/08/15 1,000 1,010 990 1,010 25,000
2000/08/14 1,020 1,020 997 997 13,700
2000/08/11 995 1,020 995 1,020 7,800
2000/08/10 995 1,020 995 1,020 13,700
2000/08/09 1,020 1,020 990 990 6,300
2000/08/08 1,000 1,010 1,000 1,009 16,200
2000/08/07 990 1,008 990 1,008 10,400
2000/08/04 996 1,010 985 986 9,900
2000/08/03 1,020 1,020 985 985 9,600
2000/08/02 1,011 1,020 1,000 1,001 13,300
2000/08/01 980 1,020 980 1,010 14,300
2000/07/31 980 990 979 980 33,100
2000/07/28 1,003 1,020 980 990 29,500
2000/07/27 1,020 1,028 1,003 1,003 18,100
2000/07/26 1,060 1,060 1,028 1,028 39,200
2000/07/25 1,036 1,049 1,030 1,049 18,700
2000/07/24 1,064 1,064 1,030 1,039 29,300
2000/07/21 1,080 1,089 1,051 1,064 15,400
2000/07/19 1,050 1,080 1,050 1,080 12,900
2000/07/18 1,080 1,100 1,070 1,070 23,400
2000/07/17 1,091 1,100 1,080 1,082 10,000
2000/07/14 1,072 1,099 1,072 1,073 12,200
2000/07/13 1,117 1,117 1,070 1,072 27,200
2000/07/12 1,145 1,145 1,110 1,120 21,800
2000/07/11 1,159 1,165 1,119 1,134 47,600
2000/07/10 1,160 1,160 1,119 1,145 30,400
2000/07/07 1,100 1,149 1,100 1,119 38,300
2000/07/06 1,125 1,125 1,100 1,100 15,500
2000/07/05 1,175 1,175 1,120 1,140 23,400
2000/07/04 1,200 1,200 1,151 1,175 98,000
2000/07/03 1,130 1,200 1,130 1,199 156,000
2000/06/30 1,050 1,140 1,040 1,120 66,500
2000/06/29 1,040 1,050 1,035 1,046 36,500
2000/06/28 1,044 1,050 1,040 1,040 20,300
2000/06/27 1,050 1,050 1,040 1,050 28,200
2000/06/26 1,035 1,040 1,017 1,040 59,800
2000/06/23 1,005 1,015 1,005 1,015 31,900
2000/06/22 1,010 1,021 1,006 1,019 23,400
2000/06/21 1,008 1,010 1,005 1,008 34,100
2000/06/20 1,010 1,022 1,001 1,015 16,900
2000/06/19 1,020 1,020 1,000 1,020 15,300
2000/06/16 1,000 1,010 990 1,009 24,600
2000/06/15 1,005 1,005 979 987 16,600
2000/06/14 1,030 1,030 996 1,024 25,700
2000/06/13 1,020 1,030 990 991 17,300
2000/06/12 990 1,020 985 1,020 40,300
2000/06/09 964 990 964 985 24,100
2000/06/08 1,000 1,000 962 984 9,100
2000/06/07 962 984 962 973 12,400
2000/06/06 992 995 961 961 19,300
2000/06/05 1,000 1,010 990 992 11,800
2000/06/02 1,000 1,000 995 996 7,000
2000/06/01 1,001 1,002 990 998 9,500
2000/05/31 1,000 1,009 997 997 11,400
2000/05/30 1,022 1,040 980 980 23,500
2000/05/29 1,010 1,047 999 1,040 24,100
2000/05/26 1,070 1,070 989 989 51,500
2000/05/25 1,000 1,029 1,000 1,019 64,600
2000/05/24 930 930 915 930 36,900
2000/05/23 952 962 920 940 29,400
2000/05/22 951 960 950 959 24,400
2000/05/19 970 980 950 959 34,400
2000/05/18 980 1,000 950 970 39,900
2000/05/17 999 1,018 991 1,010 37,800
2000/05/16 1,080 1,090 1,070 1,070 47,800
2000/05/15 1,008 1,070 1,008 1,061 47,900
2000/05/12 998 1,000 980 998 25,900
2000/05/11 998 998 988 998 10,500
2000/05/10 982 997 974 997 16,400
2000/05/09 998 998 970 982 9,700
2000/05/08 1,000 1,000 991 998 9,900
2000/05/02 988 988 970 971 5,100
2000/05/01 950 968 950 968 16,500
2000/04/28 960 970 950 950 22,500
2000/04/27 950 967 950 967 24,800
2000/04/26 998 998 960 967 33,800
2000/04/25 970 970 950 960 16,700
2000/04/24 995 995 961 961 15,200
2000/04/21 990 998 965 965 15,000
2000/04/20 976 990 961 980 22,700
2000/04/19 979 979 960 976 17,400
2000/04/18 980 980 936 940 28,200
2000/04/17 940 941 910 926 42,500
2000/04/14 992 1,020 990 1,020 14,500
2000/04/13 1,025 1,025 990 990 17,500
2000/04/12 1,000 1,020 986 1,020 29,300
2000/04/11 1,030 1,031 1,000 1,000 33,100
2000/04/10 1,021 1,041 1,020 1,020 10,700
2000/04/07 1,010 1,020 1,010 1,010 15,300
2000/04/06 1,020 1,021 1,010 1,010 20,700
2000/04/05 1,051 1,060 1,020 1,020 12,400
2000/04/04 1,060 1,060 1,030 1,050 12,600
2000/04/03 1,060 1,080 1,030 1,060 11,900
2000/03/31 1,081 1,085 1,010 1,020 23,700
2000/03/30 1,090 1,094 1,080 1,080 16,700
2000/03/29 1,065 1,095 1,065 1,095 14,600
2000/03/28 1,078 1,090 1,051 1,065 45,200
2000/03/27 1,062 1,090 1,042 1,078 100,100
2000/03/24 947 1,001 947 992 22,200
2000/03/23 930 945 921 945 28,800
2000/03/22 942 942 930 930 25,900
2000/03/21 933 945 930 940 27,600
2000/03/17 920 940 920 933 43,000
2000/03/16 915 920 905 911 99,300
2000/03/15 905 925 905 915 26,700
2000/03/14 900 915 900 905 59,400
2000/03/13 935 949 908 908 52,200
2000/03/10 950 957 930 940 61,700
2000/03/09 950 965 920 923 31,600
2000/03/08 970 970 947 960 53,800
2000/03/07 991 1,000 973 973 24,900
2000/03/06 1,000 1,001 986 1,000 38,000
2000/03/03 999 1,000 983 984 39,200
2000/03/02 980 990 970 979 29,500
2000/03/01 1,005 1,010 980 980 22,100
2000/02/29 1,030 1,030 1,000 1,025 16,800
2000/02/28 1,060 1,060 1,000 1,030 52,100
2000/02/25 972 997 960 990 47,400
2000/02/24 910 965 910 952 35,800
2000/02/23 925 931 903 910 40,500
2000/02/22 952 952 925 925 51,700
2000/02/21 990 992 945 945 42,000
2000/02/18 1,000 1,011 990 997 40,200
2000/02/17 990 1,010 985 1,000 53,400
2000/02/16 1,011 1,011 981 990 41,000
2000/02/15 1,000 1,040 1,000 1,001 42,300
2000/02/14 1,005 1,050 1,000 1,001 31,600
2000/02/10 1,025 1,036 1,005 1,005 39,200
2000/02/09 1,059 1,059 1,020 1,043 34,800
2000/02/08 1,070 1,070 1,030 1,059 53,900
2000/02/07 1,103 1,103 1,050 1,070 37,500
2000/02/04 1,140 1,140 1,100 1,110 24,300
2000/02/03 1,111 1,150 1,100 1,110 26,900
2000/02/02 1,125 1,150 1,111 1,116 36,800
2000/02/01 1,180 1,180 1,121 1,121 33,400
2000/01/31 1,121 1,160 1,110 1,150 24,300
2000/01/28 1,120 1,148 1,112 1,148 25,500
2000/01/27 1,150 1,169 1,125 1,148 14,500
2000/01/26 1,180 1,180 1,115 1,149 54,300
2000/01/25 1,130 1,130 1,100 1,111 36,200
2000/01/24 1,160 1,160 1,120 1,136 32,300
2000/01/21 1,131 1,159 1,130 1,150 43,700
2000/01/20 1,137 1,150 1,100 1,134 22,300
2000/01/19 1,160 1,161 1,137 1,137 29,500
2000/01/18 1,140 1,164 1,118 1,160 42,800
2000/01/17 1,070 1,150 1,070 1,123 35,500
2000/01/14 1,051 1,070 1,050 1,063 59,800
2000/01/13 1,052 1,090 1,052 1,090 24,000
2000/01/12 1,085 1,119 1,051 1,078 30,300
2000/01/11 1,055 1,140 1,055 1,081 31,600
2000/01/07 1,060 1,060 1,000 1,055 63,200
2000/01/06 1,100 1,100 1,055 1,055 22,000
2000/01/05 1,040 1,131 1,040 1,110 25,200
2000/01/04 1,200 1,220 1,160 1,161 9,200

このページの先頭へ